Archer-Daniels-Midland (NY: ADM )

53.58 +0.18 (+0.34%)
Streaming Delayed Price Updated: 11:12 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 53.52 53.85 52.74 53.40 4,458,270 -0.25(-0.47%)
Feb 16, 2024 54.30 54.52 53.36 53.65 3,302,727 -0.66(-1.22%)
Feb 15, 2024 53.26 54.73 53.25 54.31 3,825,985 +1.04(+1.95%)
Feb 14, 2024 52.55 53.32 52.45 53.27 3,743,614 +0.80(+1.52%)
Feb 13, 2024 53.50 54.17 52.47 52.47 5,273,717 -1.27(-2.36%)
Feb 12, 2024 53.22 53.86 53.15 53.74 3,650,682 +0.69(+1.30%)
Feb 09, 2024 52.70 53.26 52.33 53.05 5,519,066 +0.35(+0.66%)
Feb 08, 2024 52.90 53.04 52.31 52.70 3,475,881 -0.18(-0.34%)
Feb 07, 2024 52.63 53.17 52.28 52.88 4,048,714 +0.01(+0.02%)
Feb 06, 2024 52.53 53.51 52.32 52.87 5,892,553 +0.41(+0.77%)
Feb 05, 2024 54.29 54.48 52.37 52.46 10,703,342 -2.70(-4.90%)
Feb 02, 2024 56.07 56.30 55.15 55.17 4,790,388 -1.06(-1.88%)
Feb 01, 2024 55.16 56.26 55.04 56.23 5,704,963 +1.17(+2.12%)
Jan 31, 2024 55.43 55.73 54.71 55.06 11,077,228 -0.42(-0.75%)
Jan 30, 2024 54.58 55.62 54.21 55.48 7,331,930 +1.05(+1.93%)
Jan 29, 2024 53.40 54.63 52.57 54.43 11,842,790 +2.86(+5.55%)
Jan 26, 2024 51.52 52.00 50.68 51.56 10,897,944 +0.66(+1.30%)
Jan 25, 2024 52.14 52.61 50.24 50.90 13,324,077 -1.24(-2.38%)
Jan 24, 2024 51.82 53.76 51.45 52.14 13,758,196 +0.32(+0.61%)
Jan 23, 2024 51.74 53.68 51.32 51.82 24,730,872 +0.61(+1.20%)
Jan 22, 2024 56.35 57.22 51.01 51.21 47,791,676 -16.35(-24.20%)
Jan 19, 2024 68.12 68.17 67.36 67.55 5,077,803 -0.54(-0.80%)
Jan 18, 2024 68.04 68.20 67.52 68.10 2,633,571 -0.18(-0.26%)
Jan 17, 2024 67.86 68.86 67.71 68.27 2,588,808 -0.18(-0.26%)
Jan 16, 2024 69.13 69.20 68.20 68.45 2,969,099 -0.46(-0.66%)
Jan 12, 2024 69.34 69.85 68.74 68.91 2,572,794 +0.09(+0.13%)
Jan 11, 2024 68.62 69.11 68.37 68.82 2,765,027 +0.14(+0.20%)
Jan 10, 2024 70.02 70.22 68.65 68.68 3,513,366 -1.33(-1.90%)
Jan 09, 2024 70.28 70.32 69.43 70.01 2,902,266 -0.39(-0.55%)
Jan 08, 2024 69.68 70.41 69.12 70.39 3,116,300 +0.25(+0.35%)
Jan 05, 2024 70.70 71.33 69.63 70.15 2,953,826 -0.93(-1.31%)
Jan 04, 2024 72.46 72.56 71.05 71.08 3,474,766 -1.37(-1.89%)
Jan 03, 2024 71.80 73.33 71.51 72.44 3,796,019 +0.37(+0.51%)
Jan 02, 2024 71.67 72.54 71.50 72.08 3,101,698 +0.53(+0.75%)
Dec 29, 2023 71.47 71.73 71.10 71.54 2,216,663 -0.05(-0.07%)
Dec 28, 2023 71.32 71.80 71.26 71.59 2,412,309 +0.10(+0.14%)
Dec 27, 2023 71.40 71.68 71.09 71.49 2,395,332 -0.22(-0.30%)
Dec 26, 2023 70.88 71.92 70.88 71.71 1,910,388 +0.92(+1.30%)
Dec 22, 2023 70.44 71.46 70.44 70.79 3,047,112 +0.52(+0.75%)
Dec 21, 2023 70.04 70.56 69.40 70.27 3,937,886 +0.25(+0.35%)
Dec 20, 2023 72.65 72.76 69.94 70.02 5,098,671 -3.23(-4.41%)
Dec 19, 2023 71.97 73.48 71.87 73.25 3,806,056 +1.58(+2.21%)
Dec 18, 2023 74.69 74.89 71.49 71.66 6,519,702 -3.38(-4.50%)
Dec 15, 2023 75.72 75.90 74.87 75.04 11,719,484 -0.66(-0.88%)
Dec 14, 2023 74.77 76.63 74.77 75.70 3,900,288 +1.15(+1.54%)
Dec 13, 2023 73.70 74.72 71.85 74.55 3,938,953 +0.67(+0.91%)
Dec 12, 2023 74.30 74.40 73.32 73.88 2,612,639 -0.50(-0.67%)
Dec 11, 2023 73.16 74.50 72.93 74.38 2,964,519 +1.32(+1.80%)
Dec 08, 2023 73.44 73.99 73.01 73.06 2,931,247 -0.08(-0.11%)
Dec 07, 2023 72.86 73.86 72.62 73.14 3,058,468 +0.63(+0.87%)
Dec 06, 2023 73.27 73.49 72.40 72.50 3,218,609 -0.94(-1.28%)
Dec 05, 2023 73.59 74.00 73.27 73.45 2,916,140 -0.49(-0.66%)
Dec 04, 2023 73.88 74.86 73.72 73.93 4,223,411 -0.45(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.